002138.SZ002138.SZ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $36.93 | $37.77 | $36.85 | $37.67 | 14.50M |
| 1/14/2026 | $37.25 | $38.09 | $36.56 | $37.24 | 20.71M |
| 1/13/2026 | $37.85 | $38.32 | $37.04 | $37.26 | 21.16M |
| 1/12/2026 | $37.79 | $38.20 | $36.78 | $38.12 | 25.33M |
| 1/9/2026 | $36.51 | $38.03 | $36.27 | $37.30 | 26.38M |
| 1/8/2026 | $35.73 | $36.74 | $35.33 | $36.61 | 25.68M |
| 1/7/2026 | $35.99 | $36.27 | $35.57 | $35.80 | 16.86M |
| 1/6/2026 | $36.50 | $36.60 | $35.30 | $35.73 | 27.33M |
| 1/5/2026 | $35.85 | $36.56 | $35.70 | $36.46 | 24.82M |
| 12/31/2025 | $36.52 | $36.57 | $35.21 | $35.53 | 22.54M |
| 12/30/2025 | $36.43 | $36.70 | $36.14 | $36.52 | 14.70M |
| 12/29/2025 | $36.40 | $36.75 | $36.14 | $36.48 | 16.85M |
| 12/26/2025 | $36.74 | $37.06 | $36.26 | $36.46 | 12.57M |
| 12/25/2025 | $36.90 | $36.91 | $36.31 | $36.78 | 14.24M |
| 12/24/2025 | $34.98 | $36.88 | $34.91 | $36.78 | 31.78M |
| 12/23/2025 | $35.38 | $35.58 | $34.68 | $34.85 | 12.56M |
| 12/22/2025 | $34.47 | $35.49 | $34.45 | $35.40 | 16.05M |
| 12/19/2025 | $34.23 | $34.67 | $34.00 | $34.47 | 10.71M |
| 12/18/2025 | $34.11 | $34.27 | $33.85 | $33.95 | 8.44M |
| 12/17/2025 | $33.52 | $34.54 | $33.42 | $34.46 | 12.91M |
| 12/16/2025 | $34.10 | $34.19 | $33.05 | $33.50 | 13.33M |
| 12/15/2025 | $34.51 | $34.60 | $34.18 | $34.25 | 8.85M |
| 12/12/2025 | $34.18 | $35.00 | $34.10 | $34.82 | 15.54M |
| 12/11/2025 | $35.29 | $35.38 | $34.15 | $34.18 | 19.09M |
| 12/10/2025 | $35.81 | $35.94 | $34.73 | $35.24 | 18.48M |
| 12/9/2025 | $35.49 | $36.37 | $35.38 | $36.08 | 25.81M |
| 12/8/2025 | $35.55 | $35.96 | $34.84 | $35.52 | 18.96M |
| 12/5/2025 | $35.06 | $35.30 | $34.55 | $35.27 | 15.04M |
| 12/4/2025 | $35.22 | $35.36 | $34.66 | $35.02 | 9.02M |
| 12/3/2025 | $35.00 | $35.49 | $34.92 | $35.30 | 13.58M |
| 12/2/2025 | $35.37 | $35.55 | $34.82 | $34.99 | 12.98M |
| 12/1/2025 | $36.00 | $36.30 | $35.12 | $35.37 | 25.17M |
| 11/28/2025 | $34.88 | $36.55 | $34.88 | $36.33 | 25.28M |
| 11/27/2025 | $35.30 | $36.07 | $34.70 | $34.82 | 13.86M |
| 11/26/2025 | $35.22 | $35.86 | $35.15 | $35.35 | 11.97M |
| 11/25/2025 | $34.76 | $36.17 | $34.75 | $35.35 | 17.22M |
| 11/24/2025 | $34.20 | $34.57 | $33.83 | $34.26 | 10.03M |
| 11/21/2025 | $34.36 | $34.79 | $33.81 | $33.82 | 16.24M |
| 11/20/2025 | $35.91 | $36.25 | $34.88 | $34.94 | 10.46M |
| 11/19/2025 | $35.99 | $36.58 | $35.01 | $35.30 | 17.60M |
| 11/18/2025 | $35.49 | $36.95 | $35.49 | $36.04 | 37.86M |
| 11/17/2025 | $35.15 | $35.44 | $34.20 | $34.80 | 16.53M |
| 11/14/2025 | $35.20 | $35.69 | $34.96 | $34.98 | 15.93M |
| 11/13/2025 | $35.73 | $36.13 | $35.37 | $35.79 | 21.20M |
| 11/12/2025 | $35.93 | $36.75 | $35.57 | $35.84 | 16.65M |
| 11/11/2025 | $37.60 | $37.80 | $35.91 | $36.05 | 22.69M |
| 11/10/2025 | $38.60 | $38.71 | $36.90 | $37.48 | 30.05M |
| 11/7/2025 | $39.13 | $39.55 | $38.62 | $38.70 | 21.55M |
| 11/6/2025 | $38.95 | $40.20 | $38.93 | $39.69 | 35.81M |
| 11/5/2025 | $37.20 | $38.95 | $36.62 | $38.48 | 25.15M |
| 11/4/2025 | $38.70 | $39.20 | $37.44 | $37.85 | 24.37M |
| 11/3/2025 | $38.17 | $38.99 | $37.20 | $38.61 | 30.35M |
| 10/31/2025 | $39.01 | $39.49 | $37.84 | $38.19 | 31.49M |
| 10/30/2025 | $40.48 | $40.81 | $38.98 | $39.00 | 35.99M |
| 10/29/2025 | $41.31 | $42.38 | $40.36 | $40.65 | 34.23M |
| 10/28/2025 | $41.82 | $42.82 | $40.73 | $41.45 | 51.33M |
| 10/27/2025 | $41.68 | $43.67 | $41.28 | $42.00 | 66.70M |
| 10/24/2025 | $37.96 | $39.75 | $37.54 | $39.70 | 50.10M |
| 10/23/2025 | $37.04 | $37.70 | $36.15 | $37.28 | 38.84M |
| 10/22/2025 | $35.79 | $36.30 | $35.38 | $35.86 | 17.41M |
| 10/21/2025 | $35.18 | $36.79 | $35.09 | $36.10 | 37.87M |
| 10/20/2025 | $33.85 | $35.82 | $33.60 | $35.19 | 36.91M |
| 10/17/2025 | $36.16 | $36.36 | $33.35 | $33.45 | 41.02M |